Deepak Builders & Engineers India Limited (NSE:DBEIL)
India · Delayed Price · Currency is INR 6.55
+0.03 (0.46%)
Oct 7, 2026, 3:29 PM IST
NSE:DBEIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.75 | 6.75 | 6.43 | 6.55 | 6.55 | 0.46% | 993,302 |
| Oct 6, 2026 | 6.40 | 6.55 | 6.33 | 6.52 | 6.52 | 1.87% | 1,128,176 |
| Oct 5, 2026 | 6.70 | 6.70 | 6.32 | 6.40 | 6.40 | -1.54% | 116,394 |
| Oct 1, 2026 | 6.62 | 6.85 | 6.36 | 6.50 | 6.50 | -2.69% | 140,729 |
| Sep 30, 2026 | 6.45 | 6.74 | 6.45 | 6.68 | 6.68 | 2.14% | 157,480 |
| Sep 29, 2026 | 6.67 | 6.75 | 6.37 | 6.54 | 6.54 | - | 159,976 |
| Sep 28, 2026 | 6.42 | 6.83 | 6.22 | 6.54 | 6.54 | -1.36% | 285,211 |
| Sep 25, 2026 | 6.79 | 6.86 | 6.50 | 6.63 | 6.63 | -0.15% | 121,300 |
| Sep 24, 2026 | 6.78 | 6.81 | 6.43 | 6.64 | 6.64 | -2.35% | 203,483 |
| Sep 23, 2026 | 7.00 | 7.14 | 6.31 | 6.80 | 6.80 | -2.86% | 368,295 |
| Sep 22, 2026 | 7.24 | 7.28 | 6.93 | 7.00 | 7.00 | 0.14% | 410,139 |
| Sep 21, 2026 | 7.30 | 7.30 | 6.94 | 6.99 | 6.99 | -1.83% | 139,104 |
| Sep 18, 2026 | 7.30 | 7.30 | 6.95 | 7.12 | 7.12 | 0.99% | 686,235 |
| Sep 17, 2026 | 6.70 | 7.60 | 6.70 | 7.05 | 7.05 | 4.60% | 955,845 |
| Sep 16, 2026 | 6.94 | 6.97 | 6.51 | 6.74 | 6.74 | -0.74% | 121,766 |
| Sep 15, 2026 | 7.10 | 7.10 | 6.52 | 6.79 | 6.79 | -3.82% | 205,425 |
| Sep 11, 2026 | 7.20 | 7.20 | 6.82 | 7.06 | 7.06 | -0.70% | 110,846 |
| Sep 10, 2026 | 7.05 | 7.24 | 7.02 | 7.11 | 7.11 | -1.39% | 148,523 |
| Sep 9, 2026 | 7.43 | 7.44 | 7.16 | 7.21 | 7.21 | -0.69% | 213,896 |
| Sep 8, 2026 | 7.56 | 7.69 | 6.77 | 7.26 | 7.26 | -3.20% | 719,710 |
| Sep 7, 2026 | 6.61 | 7.71 | 6.61 | 7.50 | 7.50 | 16.64% | 3,371,577 |
| Sep 4, 2026 | 6.20 | 6.44 | 6.05 | 6.43 | 6.43 | 4.72% | 210,682 |
| Sep 3, 2026 | 6.11 | 6.27 | 6.11 | 6.14 | 6.14 | 0.49% | 59,400 |
| Sep 2, 2026 | 6.14 | 6.37 | 6.01 | 6.11 | 6.11 | -2.55% | 156,716 |
| Sep 1, 2026 | 6.45 | 6.53 | 6.16 | 6.27 | 6.27 | -2.79% | 138,184 |
| Aug 31, 2026 | 6.49 | 6.54 | 6.36 | 6.45 | 6.45 | 0.94% | 66,966 |
| Aug 28, 2026 | 6.67 | 6.67 | 6.22 | 6.39 | 6.39 | -2.29% | 134,357 |
| Aug 27, 2026 | 6.36 | 6.60 | 6.36 | 6.54 | 6.54 | 0.93% | 72,025 |
| Aug 26, 2026 | 6.52 | 6.68 | 6.26 | 6.48 | 6.48 | -1.37% | 145,808 |
| Aug 25, 2026 | 6.50 | 6.67 | 6.46 | 6.57 | 6.57 | 1.08% | 148,020 |
| Aug 24, 2026 | 6.63 | 6.80 | 6.36 | 6.50 | 6.50 | -2.40% | 156,529 |
| Aug 21, 2026 | 6.52 | 6.90 | 6.52 | 6.66 | 6.66 | - | 76,807 |
| Aug 20, 2026 | 6.74 | 6.85 | 6.60 | 6.66 | 6.66 | -1.19% | 182,196 |
| Aug 19, 2026 | 6.89 | 6.89 | 6.60 | 6.74 | 6.74 | 0.90% | 63,611 |
| Aug 18, 2026 | 6.84 | 6.96 | 6.62 | 6.68 | 6.68 | -2.34% | 142,759 |
| Aug 17, 2026 | 7.00 | 7.00 | 6.76 | 6.84 | 6.84 | -3.80% | 440,169 |
| Aug 14, 2026 | 7.23 | 7.28 | 7.10 | 7.11 | 7.11 | - | 74,032 |
| Aug 13, 2026 | 7.27 | 7.27 | 7.00 | 7.11 | 7.11 | -0.42% | 89,251 |
| Aug 12, 2026 | 7.09 | 7.30 | 7.07 | 7.14 | 7.14 | -0.56% | 168,303 |
| Aug 11, 2026 | 7.35 | 7.35 | 7.12 | 7.18 | 7.18 | -0.42% | 68,910 |
| Aug 10, 2026 | 7.30 | 7.40 | 7.11 | 7.21 | 7.21 | -0.69% | 109,376 |
| Aug 7, 2026 | 7.35 | 7.37 | 7.17 | 7.26 | 7.26 | - | 121,002 |
| Aug 6, 2026 | 7.42 | 7.42 | 7.14 | 7.26 | 7.26 | -0.14% | 91,195 |
| Aug 5, 2026 | 7.49 | 7.52 | 7.05 | 7.27 | 7.27 | -1.62% | 228,591 |
| Aug 4, 2026 | 7.54 | 7.54 | 7.30 | 7.39 | 7.39 | 1.23% | 50,356 |
| Aug 3, 2026 | 7.35 | 7.60 | 7.28 | 7.30 | 7.30 | -0.68% | 213,420 |
| Jul 31, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | 57,942 |
| Jul 30, 2026 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -2.76% | 63,402 |
| Jul 29, 2026 | 7.37 | 7.89 | 7.15 | 7.61 | 7.61 | 1.20% | 177,682 |
| Jul 28, 2026 | 7.46 | 7.75 | 7.12 | 7.52 | 7.52 | 1.76% | 154,163 |